| 名前 | MFS High Income Municipal Trust Common Stock |
| ティッカー | CXE |
| 国 | United States |
| 上場年 | 1989.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.19 | 5.13 | 5.16 | 5.16 | 90300.0 | 5.16 |
| 2021-02-12 | 5.24 | 5.15 | 5.22 | 5.2 | 104700.0 | 5.18 |
| 2021-02-11 | 5.22 | 5.2 | 5.2 | 5.21 | 49800.0 | 5.19 |
| 2021-02-10 | 5.23 | 5.18 | 5.2 | 5.22 | 80400.0 | 5.2 |
| 2021-02-09 | 5.2 | 5.15 | 5.17 | 5.2 | 77900.0 | 5.18 |
| 2021-02-08 | 5.16 | 5.11 | 5.13 | 5.16 | 86700.0 | 5.14 |
| 2021-02-05 | 5.15 | 5.03 | 5.03 | 5.13 | 209500.0 | 5.11 |
| 2021-02-04 | 5.06 | 5.0 | 5.05 | 5.06 | 108900.0 | 5.04 |
| 2021-02-03 | 5.07 | 5.03 | 5.06 | 5.04 | 59100.0 | 5.02 |
| 2021-02-02 | 5.06 | 5.02 | 5.03 | 5.06 | 65300.0 | 5.04 |
| 2021-02-01 | 5.05 | 5.02 | 5.03 | 5.03 | 56700.0 | 5.01 |
| 2021-01-29 | 5.06 | 5.01 | 5.02 | 5.05 | 66400.0 | 5.03 |
| 2021-01-28 | 5.04 | 4.98 | 5.0 | 5.02 | 50400.0 | 5.0 |
| 2021-01-27 | 5.02 | 4.98 | 4.99 | 5.0 | 171200.0 | 4.98 |
| 2021-01-26 | 5.08 | 5.03 | 5.05 | 5.06 | 115000.0 | 5.04 |
| 2021-01-25 | 5.11 | 5.03 | 5.09 | 5.04 | 103200.0 | 5.02 |
| 2021-01-22 | 5.12 | 5.06 | 5.09 | 5.12 | 58300.0 | 5.1 |
| 2021-01-21 | 5.1 | 5.06 | 5.07 | 5.1 | 48000.0 | 5.08 |
| 2021-01-20 | 5.07 | 5.03 | 5.06 | 5.06 | 82700.0 | 5.04 |
| 2021-01-19 | 5.06 | 5.03 | 5.06 | 5.05 | 30900.0 | 5.03 |
| 2021-01-15 | 5.06 | 5.05 | 5.06 | 5.06 | 37500.0 | 5.02 |
| 2021-01-14 | 5.07 | 5.02 | 5.07 | 5.06 | 63300.0 | 5.02 |
| 2021-01-13 | 5.1 | 5.02 | 5.09 | 5.07 | 59500.0 | 5.03 |
| 2021-01-12 | 5.12 | 5.01 | 5.04 | 5.08 | 134300.0 | 5.04 |
| 2021-01-11 | 5.05 | 5.02 | 5.05 | 5.05 | 49500.0 | 5.01 |
| 2021-01-08 | 5.06 | 5.0 | 5.03 | 5.05 | 48400.0 | 5.01 |
| 2021-01-07 | 5.03 | 5.01 | 5.01 | 5.03 | 41400.0 | 4.99 |
| 2021-01-06 | 5.02 | 4.93 | 5.01 | 5.01 | 100600.0 | 4.97 |
| 2021-01-05 | 5.02 | 4.99 | 5.0 | 5.02 | 47300.0 | 4.98 |
| 2021-01-04 | 5.06 | 4.91 | 5.06 | 4.98 | 84900.0 | 4.94 |
| 2020-12-31 | 5.07 | 5.0 | 5.03 | 5.07 | 167300.0 | 5.03 |
| 2020-12-30 | 5.02 | 4.92 | 4.98 | 5.02 | 178400.0 | 4.98 |
| 2020-12-29 | 4.98 | 4.9 | 4.9 | 4.97 | 126100.0 | 4.93 |
| 2020-12-28 | 4.95 | 4.88 | 4.89 | 4.89 | 108700.0 | 4.85 |
| 2020-12-24 | 4.92 | 4.87 | 4.87 | 4.91 | 121700.0 | 4.87 |
| 2020-12-23 | 4.9 | 4.84 | 4.88 | 4.84 | 204800.0 | 4.8 |
| 2020-12-22 | 4.9 | 4.87 | 4.88 | 4.87 | 109300.0 | 4.83 |
| 2020-12-21 | 4.91 | 4.88 | 4.89 | 4.89 | 86900.0 | 4.85 |
| 2020-12-18 | 4.91 | 4.88 | 4.88 | 4.91 | 57800.0 | 4.87 |
| 2020-12-17 | 4.92 | 4.87 | 4.92 | 4.87 | 50100.0 | 4.83 |
| 2020-12-16 | 4.94 | 4.88 | 4.93 | 4.9 | 103600.0 | 4.86 |
| 2020-12-15 | 4.97 | 4.91 | 4.97 | 4.96 | 96800.0 | 4.92 |
| 2020-12-14 | 5.02 | 4.95 | 5.0 | 4.98 | 89800.0 | 4.92 |
| 2020-12-11 | 5.11 | 4.98 | 5.07 | 4.98 | 105300.0 | 4.92 |
| 2020-12-10 | 5.15 | 5.02 | 5.15 | 5.06 | 102600.0 | 5.0 |
| 2020-12-09 | 5.17 | 5.01 | 5.05 | 5.17 | 176500.0 | 5.11 |
| 2020-12-08 | 5.04 | 4.95 | 4.97 | 5.04 | 129700.0 | 4.98 |
| 2020-12-07 | 4.97 | 4.94 | 4.94 | 4.96 | 44200.0 | 4.9 |
| 2020-12-04 | 4.95 | 4.88 | 4.95 | 4.94 | 92100.0 | 4.88 |
| 2020-12-03 | 5.19 | 4.9 | 4.92 | 4.94 | 66800.0 | 4.88 |
| 2020-12-02 | 4.92 | 4.88 | 4.9 | 4.91 | 50700.0 | 4.85 |
| 2020-12-01 | 4.91 | 4.88 | 4.89 | 4.89 | 53700.0 | 4.83 |
| 2020-11-30 | 4.89 | 4.85 | 4.88 | 4.88 | 65500.0 | 4.82 |
| 2020-11-27 | 4.88 | 4.84 | 4.84 | 4.88 | 16300.0 | 4.82 |
| 2020-11-25 | 4.87 | 4.82 | 4.83 | 4.83 | 81200.0 | 4.77 |
| 2020-11-24 | 4.83 | 4.78 | 4.8 | 4.82 | 69200.0 | 4.76 |
| 2020-11-23 | 4.81 | 4.78 | 4.81 | 4.79 | 125800.0 | 4.73 |
| 2020-11-20 | 4.83 | 4.79 | 4.8 | 4.81 | 63900.0 | 4.75 |
| 2020-11-19 | 4.84 | 4.82 | 4.82 | 4.82 | 54700.0 | 4.76 |
| 2020-11-18 | 4.84 | 4.78 | 4.81 | 4.81 | 72400.0 | 4.75 |
| 2020-11-17 | 4.81 | 4.77 | 4.77 | 4.8 | 30700.0 | 4.74 |
| 2020-11-16 | 4.8 | 4.75 | 4.76 | 4.78 | 103200.0 | 4.7 |
| 2020-11-13 | 4.79 | 4.73 | 4.74 | 4.78 | 80500.0 | 4.7 |
| 2020-11-12 | 4.77 | 4.72 | 4.75 | 4.73 | 44300.0 | 4.65 |
| 2020-11-11 | 4.75 | 4.72 | 4.74 | 4.74 | 26100.0 | 4.66 |
| 2020-11-10 | 4.75 | 4.72 | 4.72 | 4.74 | 63900.0 | 4.66 |
| 2020-11-09 | 4.76 | 4.72 | 4.75 | 4.73 | 50900.0 | 4.65 |
| 2020-11-06 | 4.74 | 4.69 | 4.69 | 4.73 | 76000.0 | 4.65 |
| 2020-11-05 | 4.72 | 4.7 | 4.71 | 4.71 | 100600.0 | 4.63 |
| 2020-11-04 | 4.7 | 4.66 | 4.66 | 4.7 | 55200.0 | 4.62 |
| 2020-11-03 | 4.66 | 4.62 | 4.66 | 4.65 | 46200.0 | 4.57 |
| 2020-11-02 | 4.66 | 4.62 | 4.64 | 4.66 | 62200.0 | 4.58 |
| 2020-10-30 | 4.66 | 4.62 | 4.66 | 4.66 | 61200.0 | 4.58 |
| 2020-10-29 | 4.67 | 4.62 | 4.67 | 4.66 | 63300.0 | 4.58 |
| 2020-10-28 | 4.7 | 4.62 | 4.63 | 4.69 | 115400.0 | 4.61 |
| 2020-10-27 | 4.67 | 4.62 | 4.63 | 4.66 | 49300.0 | 4.58 |
| 2020-10-26 | 4.7 | 4.62 | 4.7 | 4.65 | 87200.0 | 4.57 |
| 2020-10-23 | 4.7 | 4.67 | 4.69 | 4.69 | 61100.0 | 4.61 |
| 2020-10-22 | 4.72 | 4.68 | 4.72 | 4.69 | 73400.0 | 4.61 |
| 2020-10-21 | 4.77 | 4.7 | 4.75 | 4.74 | 69100.0 | 4.66 |
| 2020-10-20 | 4.77 | 4.73 | 4.74 | 4.77 | 100900.0 | 4.69 |
| 2020-10-19 | 4.75 | 4.7 | 4.7 | 4.74 | 68500.0 | 4.66 |
| 2020-10-16 | 4.75 | 4.69 | 4.72 | 4.69 | 78200.0 | 4.61 |
| 2020-10-15 | 4.74 | 4.71 | 4.73 | 4.71 | 53000.0 | 4.63 |
| 2020-10-14 | 4.77 | 4.73 | 4.77 | 4.73 | 52600.0 | 4.65 |
| 2020-10-13 | 4.78 | 4.74 | 4.76 | 4.76 | 63800.0 | 4.68 |
| 2020-10-12 | 4.83 | 4.77 | 4.83 | 4.78 | 33700.0 | 4.68 |
| 2020-10-09 | 4.81 | 4.76 | 4.77 | 4.76 | 42000.0 | 4.66 |
| 2020-10-08 | 4.79 | 4.75 | 4.76 | 4.78 | 36600.0 | 4.68 |
| 2020-10-07 | 4.82 | 4.75 | 4.76 | 4.75 | 53100.0 | 4.65 |
| 2020-10-06 | 4.78 | 4.75 | 4.76 | 4.76 | 36500.0 | 4.66 |
| 2020-10-05 | 4.82 | 4.75 | 4.79 | 4.78 | 55800.0 | 4.68 |
| 2020-10-02 | 4.8 | 4.76 | 4.79 | 4.79 | 26800.0 | 4.69 |
| 2020-10-01 | 4.8 | 4.72 | 4.73 | 4.79 | 77500.0 | 4.69 |
| 2020-09-30 | 4.75 | 4.72 | 4.75 | 4.72 | 61100.0 | 4.62 |
| 2020-09-29 | 4.74 | 4.72 | 4.73 | 4.73 | 26800.0 | 4.63 |
| 2020-09-28 | 4.74 | 4.7 | 4.7 | 4.72 | 47400.0 | 4.62 |
| 2020-09-25 | 4.76 | 4.7 | 4.75 | 4.7 | 42900.0 | 4.6 |
| 2020-09-24 | 4.74 | 4.7 | 4.74 | 4.74 | 97900.0 | 4.64 |
| 2020-09-23 | 4.79 | 4.68 | 4.76 | 4.73 | 93400.0 | 4.63 |
| 2020-09-22 | 4.85 | 4.75 | 4.81 | 4.78 | 61100.0 | 4.68 |
| 2020-09-21 | 4.82 | 4.8 | 4.81 | 4.81 | 21700.0 | 4.71 |
| 2020-09-18 | 4.86 | 4.81 | 4.84 | 4.81 | 52500.0 | 4.71 |
| 2020-09-17 | 4.85 | 4.82 | 4.82 | 4.85 | 20000.0 | 4.75 |
| 2020-09-16 | 4.87 | 4.81 | 4.84 | 4.82 | 35200.0 | 4.72 |
| 2020-09-15 | 4.87 | 4.83 | 4.85 | 4.84 | 23300.0 | 4.74 |
| 2020-09-14 | 4.92 | 4.85 | 4.9 | 4.85 | 49000.0 | 4.73 |
| 2020-09-11 | 4.93 | 4.87 | 4.9 | 4.89 | 68700.0 | 4.77 |
| 2020-09-10 | 4.9 | 4.86 | 4.86 | 4.89 | 71100.0 | 4.77 |
| 2020-09-09 | 4.88 | 4.81 | 4.82 | 4.88 | 41600.0 | 4.76 |
| 2020-09-08 | 4.84 | 4.79 | 4.8 | 4.8 | 29400.0 | 4.68 |
| 2020-09-04 | 4.89 | 4.81 | 4.88 | 4.82 | 67300.0 | 4.7 |
| 2020-09-03 | 4.96 | 4.82 | 4.86 | 4.87 | 112800.0 | 4.75 |
| 2020-09-02 | 4.87 | 4.84 | 4.84 | 4.85 | 34600.0 | 4.73 |
| 2020-09-01 | 4.85 | 4.83 | 4.83 | 4.85 | 53700.0 | 4.73 |
| 2020-08-31 | 4.86 | 4.82 | 4.83 | 4.83 | 60400.0 | 4.71 |
| 2020-08-28 | 4.84 | 4.78 | 4.78 | 4.79 | 72900.0 | 4.67 |
| 2020-08-27 | 4.86 | 4.78 | 4.83 | 4.8 | 63100.0 | 4.68 |
| 2020-08-26 | 4.87 | 4.78 | 4.84 | 4.82 | 93300.0 | 4.7 |
| 2020-08-25 | 4.91 | 4.78 | 4.89 | 4.83 | 154700.0 | 4.71 |
| 2020-08-24 | 4.95 | 4.9 | 4.93 | 4.93 | 40100.0 | 4.81 |
| 2020-08-21 | 4.97 | 4.9 | 4.96 | 4.92 | 27800.0 | 4.8 |
| 2020-08-20 | 5.0 | 4.97 | 4.99 | 4.97 | 40400.0 | 4.84 |
| 2020-08-19 | 5.0 | 4.99 | 4.99 | 5.0 | 21200.0 | 4.87 |
| 2020-08-18 | 5.01 | 4.97 | 5.0 | 5.0 | 53000.0 | 4.87 |
| 2020-08-17 | 5.08 | 5.02 | 5.07 | 5.04 | 31000.0 | 4.89 |
| 2020-08-14 | 5.09 | 5.05 | 5.09 | 5.05 | 23900.0 | 4.9 |
| 2020-08-13 | 5.09 | 5.06 | 5.06 | 5.08 | 13700.0 | 4.93 |
| 2020-08-12 | 5.09 | 5.06 | 5.09 | 5.09 | 16900.0 | 4.94 |
| 2020-08-11 | 5.1 | 5.08 | 5.1 | 5.1 | 60900.0 | 4.95 |
| 2020-08-10 | 5.1 | 5.08 | 5.1 | 5.09 | 23300.0 | 4.94 |
| 2020-08-07 | 5.1 | 5.07 | 5.08 | 5.08 | 8100.0 | 4.93 |
| 2020-08-06 | 5.1 | 5.08 | 5.08 | 5.1 | 30100.0 | 4.95 |
| 2020-08-05 | 5.09 | 5.05 | 5.05 | 5.09 | 23700.0 | 4.94 |
| 2020-08-04 | 5.14 | 5.02 | 5.02 | 5.06 | 26100.0 | 4.91 |
| 2020-08-03 | 5.02 | 4.96 | 4.97 | 5.02 | 79500.0 | 4.87 |
| 2020-07-31 | 4.97 | 4.94 | 4.95 | 4.97 | 33700.0 | 4.82 |
| 2020-07-30 | 4.95 | 4.91 | 4.92 | 4.95 | 49600.0 | 4.8 |
| 2020-07-29 | 4.95 | 4.92 | 4.93 | 4.95 | 31200.0 | 4.8 |
| 2020-07-28 | 4.95 | 4.89 | 4.92 | 4.93 | 85700.0 | 4.79 |
| 2020-07-27 | 5.0 | 4.9 | 4.98 | 4.92 | 161500.0 | 4.78 |
| 2020-07-24 | 5.01 | 4.98 | 5.0 | 5.0 | 35600.0 | 4.85 |
| 2020-07-23 | 5.0 | 4.98 | 4.99 | 4.99 | 25000.0 | 4.84 |
| 2020-07-22 | 5.01 | 4.97 | 4.98 | 5.01 | 51700.0 | 4.86 |
| 2020-07-21 | 5.03 | 4.99 | 5.01 | 4.99 | 25000.0 | 4.84 |
| 2020-07-20 | 5.04 | 4.95 | 4.96 | 5.04 | 48100.0 | 4.89 |
| 2020-07-17 | 4.97 | 4.94 | 4.97 | 4.97 | 15200.0 | 4.82 |
| 2020-07-16 | 4.98 | 4.93 | 4.97 | 4.95 | 40800.0 | 4.8 |
| 2020-07-15 | 5.06 | 4.93 | 4.94 | 4.99 | 37700.0 | 4.84 |
| 2020-07-14 | 4.94 | 4.92 | 4.92 | 4.93 | 44600.0 | 4.79 |
| 2020-07-13 | 4.98 | 4.94 | 4.94 | 4.98 | 44200.0 | 4.81 |
| 2020-07-10 | 4.97 | 4.85 | 4.88 | 4.97 | 110200.0 | 4.8 |
| 2020-07-09 | 4.89 | 4.77 | 4.79 | 4.89 | 188300.0 | 4.73 |
| 2020-07-08 | 4.77 | 4.67 | 4.68 | 4.77 | 94100.0 | 4.61 |
| 2020-07-07 | 4.68 | 4.62 | 4.63 | 4.68 | 78400.0 | 4.52 |
| 2020-07-06 | 4.64 | 4.59 | 4.61 | 4.62 | 61200.0 | 4.47 |
| 2020-07-02 | 4.64 | 4.6 | 4.62 | 4.6 | 65800.0 | 4.45 |
| 2020-07-01 | 4.64 | 4.61 | 4.63 | 4.62 | 74400.0 | 4.47 |
| 2020-06-30 | 4.66 | 4.59 | 4.64 | 4.66 | 68900.0 | 4.5 |
| 2020-06-29 | 4.61 | 4.58 | 4.59 | 4.61 | 37100.0 | 4.46 |
| 2020-06-26 | 4.61 | 4.59 | 4.59 | 4.59 | 71700.0 | 4.44 |
| 2020-06-25 | 4.65 | 4.6 | 4.64 | 4.6 | 65000.0 | 4.45 |
| 2020-06-24 | 4.71 | 4.62 | 4.71 | 4.63 | 122700.0 | 4.48 |
| 2020-06-23 | 4.71 | 4.66 | 4.69 | 4.69 | 54800.0 | 4.53 |
| 2020-06-22 | 4.75 | 4.67 | 4.69 | 4.68 | 77300.0 | 4.52 |
| 2020-06-19 | 4.75 | 4.69 | 4.73 | 4.71 | 93600.0 | 4.55 |
| 2020-06-18 | 4.73 | 4.67 | 4.67 | 4.73 | 16300.0 | 4.57 |
| 2020-06-17 | 4.69 | 4.66 | 4.67 | 4.67 | 62600.0 | 4.51 |
| 2020-06-16 | 4.77 | 4.67 | 4.74 | 4.68 | 101000.0 | 4.52 |
| 2020-06-15 | 4.77 | 4.65 | 4.67 | 4.77 | 47600.0 | 4.59 |
| 2020-06-12 | 4.69 | 4.63 | 4.63 | 4.68 | 107600.0 | 4.5 |
| 2020-06-11 | 4.68 | 4.59 | 4.67 | 4.67 | 159300.0 | 4.49 |
| 2020-06-10 | 4.67 | 4.65 | 4.65 | 4.65 | 75900.0 | 4.47 |
| 2020-06-09 | 4.66 | 4.61 | 4.62 | 4.66 | 89900.0 | 4.48 |
| 2020-06-08 | 4.62 | 4.59 | 4.6 | 4.61 | 49900.0 | 4.44 |
| 2020-06-05 | 4.61 | 4.59 | 4.61 | 4.59 | 73700.0 | 4.42 |
| 2020-06-04 | 4.61 | 4.58 | 4.59 | 4.6 | 21600.0 | 4.43 |
| 2020-06-03 | 4.64 | 4.57 | 4.64 | 4.6 | 72600.0 | 4.43 |
| 2020-06-02 | 4.66 | 4.6 | 4.64 | 4.62 | 56400.0 | 4.45 |
| 2020-06-01 | 4.62 | 4.54 | 4.55 | 4.62 | 137300.0 | 4.45 |
| 2020-05-29 | 4.54 | 4.48 | 4.52 | 4.54 | 84900.0 | 4.37 |
| 2020-05-28 | 4.49 | 4.43 | 4.46 | 4.49 | 67800.0 | 4.32 |
| 2020-05-27 | 4.48 | 4.38 | 4.38 | 4.45 | 129600.0 | 4.28 |
| 2020-05-26 | 4.4 | 4.36 | 4.39 | 4.38 | 61100.0 | 4.22 |
| 2020-05-22 | 4.36 | 4.31 | 4.36 | 4.35 | 137900.0 | 4.19 |
| 2020-05-21 | 4.36 | 4.3 | 4.32 | 4.33 | 114100.0 | 4.17 |
| 2020-05-20 | 4.35 | 4.31 | 4.31 | 4.34 | 69600.0 | 4.18 |
| 2020-05-19 | 4.34 | 4.3 | 4.33 | 4.3 | 82900.0 | 4.14 |
| 2020-05-18 | 4.35 | 4.31 | 4.34 | 4.33 | 88400.0 | 4.17 |
| 2020-05-15 | 4.34 | 4.28 | 4.31 | 4.33 | 68600.0 | 4.17 |
| 2020-05-14 | 4.35 | 4.27 | 4.35 | 4.33 | 50900.0 | 4.17 |
| 2020-05-13 | 4.4 | 4.34 | 4.36 | 4.35 | 50500.0 | 4.19 |
| 2020-05-12 | 4.44 | 4.39 | 4.44 | 4.39 | 38500.0 | 4.22 |
| 2020-05-11 | 4.47 | 4.44 | 4.44 | 4.45 | 37100.0 | 4.26 |
| 2020-05-08 | 4.47 | 4.37 | 4.41 | 4.45 | 170000.0 | 4.26 |
| 2020-05-07 | 4.43 | 4.36 | 4.38 | 4.4 | 74700.0 | 4.22 |
| 2020-05-06 | 4.42 | 4.3 | 4.3 | 4.38 | 98100.0 | 4.2 |
| 2020-05-05 | 4.37 | 4.29 | 4.3 | 4.3 | 115300.0 | 4.12 |
| 2020-05-04 | 4.32 | 4.27 | 4.27 | 4.29 | 57500.0 | 4.11 |
| 2020-05-01 | 4.27 | 4.21 | 4.24 | 4.27 | 65200.0 | 4.09 |
| 2020-04-30 | 4.28 | 4.23 | 4.28 | 4.24 | 52100.0 | 4.06 |
| 2020-04-29 | 4.28 | 4.2 | 4.21 | 4.28 | 61800.0 | 4.1 |
| 2020-04-28 | 4.23 | 4.17 | 4.23 | 4.19 | 66000.0 | 4.01 |
| 2020-04-27 | 4.23 | 4.13 | 4.2 | 4.21 | 128400.0 | 4.03 |
| 2020-04-24 | 4.31 | 4.21 | 4.31 | 4.22 | 83100.0 | 4.04 |
| 2020-04-23 | 4.35 | 4.25 | 4.31 | 4.3 | 124500.0 | 4.12 |
| 2020-04-22 | 4.36 | 4.27 | 4.32 | 4.32 | 52000.0 | 4.14 |
| 2020-04-21 | 4.31 | 4.25 | 4.25 | 4.31 | 37000.0 | 4.13 |
| 2020-04-20 | 4.37 | 4.27 | 4.33 | 4.29 | 85900.0 | 4.11 |
| 2020-04-17 | 4.41 | 4.33 | 4.35 | 4.35 | 119000.0 | 4.17 |
| 2020-04-16 | 4.37 | 4.3 | 4.37 | 4.33 | 97900.0 | 4.15 |
| 2020-04-15 | 4.39 | 4.33 | 4.35 | 4.39 | 79400.0 | 4.21 |
| 2020-04-14 | 4.42 | 4.36 | 4.36 | 4.37 | 68100.0 | 4.19 |
| 2020-04-13 | 4.56 | 4.3 | 4.56 | 4.35 | 114300.0 | 4.15 |
| 2020-04-09 | 4.53 | 4.36 | 4.41 | 4.44 | 180900.0 | 4.24 |
| 2020-04-08 | 4.33 | 4.2 | 4.21 | 4.32 | 117100.0 | 4.12 |
| 2020-04-07 | 4.33 | 4.16 | 4.28 | 4.2 | 155600.0 | 4.01 |
| 2020-04-06 | 4.42 | 4.2 | 4.34 | 4.2 | 127600.0 | 4.01 |
| 2020-04-03 | 4.43 | 4.25 | 4.38 | 4.29 | 68200.0 | 4.09 |
| 2020-04-02 | 4.41 | 4.26 | 4.33 | 4.38 | 119900.0 | 4.18 |
| 2020-04-01 | 4.66 | 4.33 | 4.53 | 4.35 | 140700.0 | 4.15 |
| 2020-03-31 | 4.71 | 4.62 | 4.71 | 4.69 | 145600.0 | 4.48 |
| 2020-03-30 | 4.74 | 4.42 | 4.56 | 4.62 | 320600.0 | 4.41 |
| 2020-03-27 | 4.6 | 4.38 | 4.38 | 4.54 | 127400.0 | 4.33 |
| 2020-03-26 | 4.63 | 4.32 | 4.32 | 4.54 | 184500.0 | 4.33 |
| 2020-03-25 | 4.56 | 4.23 | 4.37 | 4.28 | 198200.0 | 4.08 |
| 2020-03-24 | 4.3 | 3.89 | 3.91 | 4.27 | 191600.0 | 4.07 |
| 2020-03-23 | 4.12 | 3.78 | 4.12 | 3.82 | 175400.0 | 3.65 |
| 2020-03-20 | 4.3 | 3.92 | 4.0 | 4.12 | 212600.0 | 3.93 |
| 2020-03-19 | 4.45 | 3.3 | 3.6 | 4.1 | 739900.0 | 3.91 |
| 2020-03-18 | 4.2 | 3.7 | 4.2 | 3.7 | 334700.0 | 3.53 |
| 2020-03-17 | 4.41 | 4.23 | 4.31 | 4.33 | 121800.0 | 4.13 |
| 2020-03-16 | 4.5 | 4.07 | 4.09 | 4.32 | 278300.0 | 4.1 |
| 2020-03-13 | 4.66 | 4.41 | 4.5 | 4.48 | 195500.0 | 4.25 |
| 2020-03-12 | 4.81 | 4.25 | 4.81 | 4.33 | 400200.0 | 4.11 |
| 2020-03-11 | 5.15 | 4.89 | 5.13 | 4.95 | 209600.0 | 4.7 |
| 2020-03-10 | 5.28 | 5.15 | 5.27 | 5.17 | 105700.0 | 4.91 |
| 2020-03-09 | 5.3 | 5.13 | 5.3 | 5.25 | 209700.0 | 4.99 |
| 2020-03-06 | 5.45 | 5.4 | 5.45 | 5.44 | 64300.0 | 5.17 |
| 2020-03-05 | 5.46 | 5.41 | 5.45 | 5.44 | 49200.0 | 5.17 |
| 2020-03-04 | 5.54 | 5.44 | 5.48 | 5.45 | 126300.0 | 5.18 |
| 2020-03-03 | 5.53 | 5.45 | 5.45 | 5.47 | 76000.0 | 5.19 |
| 2020-03-02 | 5.46 | 5.33 | 5.33 | 5.43 | 117200.0 | 5.16 |
| 2020-02-28 | 5.5 | 5.31 | 5.5 | 5.35 | 179600.0 | 5.08 |
| 2020-02-27 | 5.68 | 5.49 | 5.65 | 5.5 | 167500.0 | 5.22 |
| 2020-02-26 | 5.65 | 5.62 | 5.63 | 5.64 | 121000.0 | 5.36 |
| 2020-02-25 | 5.66 | 5.6 | 5.61 | 5.64 | 116300.0 | 5.36 |
| 2020-02-24 | 5.64 | 5.59 | 5.6 | 5.62 | 58900.0 | 5.34 |
| 2020-02-21 | 5.61 | 5.57 | 5.57 | 5.61 | 49900.0 | 5.33 |
| 2020-02-20 | 5.59 | 5.54 | 5.54 | 5.59 | 139800.0 | 5.31 |
| 2020-02-19 | 5.55 | 5.52 | 5.53 | 5.55 | 71800.0 | 5.27 |
| 2020-02-18 | 5.53 | 5.49 | 5.52 | 5.53 | 74800.0 | 5.25 |